参天製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 5,880 | 5,920 | 5,720 | 5,720 | -180 | -3.1% | 256,200 |
| 2014/10/16 | 5,850 | 5,980 | 5,840 | 5,900 | -40 | -0.7% | 210,300 |
| 2014/10/15 | 6,000 | 6,020 | 5,860 | 5,940 | -70 | -1.2% | 234,500 |
| 2014/10/14 | 5,970 | 6,080 | 5,950 | 6,010 | -20 | -0.3% | 338,100 |
| 2014/10/10 | 5,930 | 6,050 | 5,930 | 6,030 | +10 | +0.2% | 266,300 |
| 2014/10/09 | 6,020 | 6,060 | 5,990 | 6,020 | ±0 | ±0% | 217,700 |
| 2014/10/08 | 6,010 | 6,060 | 5,990 | 6,020 | -110 | -1.8% | 158,300 |
| 2014/10/07 | 6,130 | 6,210 | 6,110 | 6,130 | +40 | +0.7% | 149,100 |
| 2014/10/06 | 6,080 | 6,130 | 6,040 | 6,090 | +40 | +0.7% | 186,400 |
| 2014/10/03 | 5,970 | 6,070 | 5,970 | 6,050 | +80 | +1.3% | 163,800 |
| 2014/10/02 | 6,140 | 6,170 | 5,960 | 5,970 | -190 | -3.1% | 298,700 |
| 2014/10/01 | 6,170 | 6,240 | 6,160 | 6,160 | +20 | +0.3% | 192,500 |
| 2014/09/30 | 6,150 | 6,180 | 6,070 | 6,140 | -30 | -0.5% | 207,000 |
| 2014/09/29 | 6,110 | 6,220 | 6,060 | 6,170 | +120 | +2% | 214,600 |
| 2014/09/26 | 6,060 | 6,110 | 6,010 | 6,050 | -60 | -1% | 224,100 |
| 2014/09/25 | 6,080 | 6,150 | 6,050 | 6,110 | -10 | -0.2% | 359,400 |
| 2014/09/24 | 5,980 | 6,160 | 5,960 | 6,120 | +100 | +1.7% | 226,400 |
| 2014/09/22 | 5,980 | 6,030 | 5,950 | 6,020 | +40 | +0.7% | 185,400 |
| 2014/09/19 | 6,020 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 229,800 |
| 2014/09/18 | 6,030 | 6,040 | 5,960 | 5,990 | ±0 | ±0% | 226,600 |
| 2014/09/17 | 5,940 | 6,030 | 5,940 | 5,990 | +20 | +0.3% | 254,500 |
| 2014/09/16 | 5,980 | 6,000 | 5,940 | 5,970 | -20 | -0.3% | 120,700 |
| 2014/09/12 | 6,000 | 6,020 | 5,950 | 5,990 | -30 | -0.5% | 205,400 |
| 2014/09/11 | 6,080 | 6,160 | 6,000 | 6,020 | ±0 | ±0% | 291,900 |
| 2014/09/10 | 5,860 | 6,030 | 5,860 | 6,020 | +210 | +3.6% | 252,400 |
| 2014/09/09 | 5,910 | 5,930 | 5,790 | 5,810 | -80 | -1.4% | 250,700 |
| 2014/09/08 | 5,910 | 5,920 | 5,840 | 5,890 | -20 | -0.3% | 135,800 |
| 2014/09/05 | 6,010 | 6,010 | 5,880 | 5,910 | -50 | -0.8% | 182,400 |
| 2014/09/04 | 6,000 | 6,070 | 5,960 | 5,960 | -20 | -0.3% | 225,500 |
| 2014/09/03 | 6,080 | 6,110 | 5,950 | 5,980 | -110 | -1.8% | 304,700 |
| 2014/09/02 | 6,110 | 6,160 | 6,080 | 6,090 | +10 | +0.2% | 216,300 |
| 2014/09/01 | 6,000 | 6,090 | 6,000 | 6,080 | +80 | +1.3% | 126,300 |
| 2014/08/29 | 6,040 | 6,140 | 5,990 | 6,000 | -110 | -1.8% | 386,400 |
| 2014/08/28 | 6,110 | 6,170 | 6,080 | 6,110 | -20 | -0.3% | 210,100 |
| 2014/08/27 | 6,140 | 6,220 | 6,110 | 6,130 | -50 | -0.8% | 235,600 |
| 2014/08/26 | 6,180 | 6,220 | 6,170 | 6,180 | -10 | -0.2% | 116,200 |
| 2014/08/25 | 6,230 | 6,240 | 6,180 | 6,190 | -40 | -0.6% | 137,900 |
| 2014/08/22 | 6,290 | 6,290 | 6,230 | 6,230 | -40 | -0.6% | 163,300 |
| 2014/08/21 | 6,230 | 6,270 | 6,230 | 6,270 | +30 | +0.5% | 90,900 |
| 2014/08/20 | 6,190 | 6,270 | 6,180 | 6,240 | +30 | +0.5% | 129,500 |
| 2014/08/19 | 6,230 | 6,240 | 6,140 | 6,210 | +20 | +0.3% | 233,400 |
| 2014/08/18 | 6,190 | 6,230 | 6,150 | 6,190 | ±0 | ±0% | 268,000 |
| 2014/08/15 | 6,300 | 6,300 | 6,180 | 6,190 | -170 | -2.7% | 312,100 |
| 2014/08/14 | 6,410 | 6,440 | 6,270 | 6,360 | +80 | +1.3% | 255,300 |
| 2014/08/13 | 6,180 | 6,290 | 6,120 | 6,280 | +40 | +0.6% | 162,300 |
| 2014/08/12 | 6,280 | 6,290 | 6,190 | 6,240 | +40 | +0.6% | 240,000 |
| 2014/08/11 | 6,170 | 6,220 | 6,140 | 6,200 | +110 | +1.8% | 307,500 |
| 2014/08/08 | 5,940 | 6,160 | 5,940 | 6,090 | +170 | +2.9% | 705,900 |
| 2014/08/07 | 5,960 | 6,060 | 5,850 | 5,920 | +60 | +1% | 735,200 |
| 2014/08/06 | 5,870 | 5,960 | 5,770 | 5,860 | -430 | -6.8% | 703,800 |
2651～
2700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「参天薬」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 参天薬 | 157,500円 | -2.0% | -7.3% | 2.41% | 15.39倍 | 1.83倍 |
|
緑内障、加齢黄斑変性、ドライアイ治療薬など眼科用医薬品首位。一般用目薬「サンテ」が有名 |
| ロート | 253,900円 | +8.4% | +6.4% | 1.65% | 18.21倍 | 2.21倍 |
|
一般用医薬品の目薬で世界首位。「肌研」が急成長しスキンケアが柱に。アジアなど海外積極進出 |
| 住友ファーマ | 144,000円 | -11.0% | +206.6% | 0.00% | 14.30倍 | 3.38倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| 久光薬 | 429,900円 | +5.8% | +1.2% | 2.79% | 13.92倍 | 1.11倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 364,900円 | +3.8% | -19.9% | 3.73% | 11.85倍 | 0.91倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
市場注目の銘柄
チャート関連のコラム
